TMF - Direxion Daily 20+ Year Treasury Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMF190920C000170002019-08-01 11:27AM EDT17.008.6514.5017.200.00--1208.89%
TMF190920C000230002019-08-06 9:49AM EDT23.005.058.7011.600.00-101164.65%
TMF190920C000240002019-08-16 12:43PM EDT24.008.608.3010.20+2.90+50.88%11969.53%
TMF190920C000250002019-08-13 3:56PM EDT25.005.917.309.300.00-22766.21%
TMF190920C000260002019-08-16 3:53PM EDT26.007.056.607.80-0.85-10.76%43550.98%
TMF190920C000270002019-08-16 3:54PM EDT27.006.165.907.50+3.89+171.37%21671.63%
TMF190920C000280002019-08-12 3:50PM EDT28.005.605.105.500.00-152254.49%
TMF190920C000290002019-08-13 3:26PM EDT29.002.754.304.800.00-188557.81%
TMF190920C000300002019-08-16 3:57PM EDT30.003.653.603.90-1.05-22.34%435751.95%
TMF190920C000310002019-08-16 3:40PM EDT31.003.003.003.30-0.46-13.29%3811053.86%
TMF190920C000320002019-08-16 2:59PM EDT32.002.612.402.60-0.39-13.00%1512350.88%
TMF190920C000330002019-08-16 3:57PM EDT33.002.001.902.20-0.45-18.37%4613650.00%
TMF190920C000340002019-08-16 3:45PM EDT34.001.601.601.70-0.71-30.74%73450.93%
TMF190920C000350002019-08-16 2:46PM EDT35.001.451.201.40-0.35-19.44%644551.27%
TMF190920C000360002019-08-16 10:52AM EDT36.000.800.901.15-0.55-40.74%101551.95%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMF190920P000180002019-07-26 9:34AM EDT18.000.050.004.800.00-510262.11%
TMF190920P000190002019-08-01 10:09AM EDT19.000.050.004.800.00--10245.12%
TMF190920P000220002019-07-29 2:23PM EDT22.000.200.004.800.00-12199.22%
TMF190920P000230002019-08-01 10:37AM EDT23.000.250.000.250.00-2772.27%
TMF190920P000240002019-08-08 11:50AM EDT24.000.150.050.150.00-1862.11%
TMF190920P000250002019-08-08 12:25PM EDT25.000.300.000.250.00-410858.20%
TMF190920P000260002019-08-15 2:16PM EDT26.000.130.050.150.00-25853.71%
TMF190920P000270002019-08-14 10:21AM EDT27.000.210.100.250.00-1253.52%
TMF190920P000280002019-08-16 10:37AM EDT28.000.300.250.350.00-203251.32%
TMF190920P000290002019-08-16 2:01PM EDT29.000.450.350.50+0.15+50.00%202149.71%
TMF190920P000300002019-08-16 2:51PM EDT30.000.660.600.75+0.03+4.76%208749.76%
TMF190920P000310002019-08-16 3:49PM EDT31.001.050.951.05+0.10+10.53%13949.12%
TMF190920P000320002019-08-16 3:45PM EDT32.001.451.351.50+0.01+0.69%246550.39%
TMF190920P000330002019-08-16 3:59PM EDT33.001.951.802.05+0.20+11.43%552752.00%